Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
26.89
-0.34 (-1.25%)
May 15, 2026, 4:00 PM EDT - Market closed
HEFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.03 | 27.03 | 26.78 | 26.89 | 26.89 | -1.23% | 63,511 |
| May 14, 2026 | 27.30 | 27.30 | 27.10 | 27.23 | 27.23 | -0.13% | 42,344 |
| May 13, 2026 | 27.18 | 27.30 | 27.12 | 27.26 | 27.26 | 0.52% | 15,657 |
| May 12, 2026 | 26.94 | 27.12 | 26.80 | 27.12 | 27.12 | -0.09% | 61,682 |
| May 11, 2026 | 26.67 | 27.20 | 26.67 | 27.15 | 27.15 | 1.70% | 34,809 |
| May 8, 2026 | 26.82 | 26.82 | 26.55 | 26.69 | 26.69 | 1.37% | 35,575 |
| May 7, 2026 | 26.83 | 26.83 | 26.31 | 26.33 | 26.33 | -0.79% | 23,121 |
| May 6, 2026 | 26.87 | 26.87 | 26.45 | 26.54 | 26.54 | 0.23% | 74,995 |
| May 5, 2026 | 26.34 | 26.56 | 26.34 | 26.48 | 26.48 | 1.07% | 82,941 |
| May 4, 2026 | 26.34 | 26.34 | 26.17 | 26.20 | 26.20 | 0.11% | 39,035 |
| May 1, 2026 | 26.34 | 26.34 | 26.16 | 26.17 | 26.17 | -0.18% | 21,854 |
| Apr 30, 2026 | 25.86 | 26.22 | 25.86 | 26.22 | 26.22 | 1.51% | 21,932 |
| Apr 29, 2026 | 25.99 | 25.99 | 25.77 | 25.83 | 25.83 | 0.08% | 26,399 |
| Apr 28, 2026 | 25.79 | 25.86 | 25.71 | 25.81 | 25.81 | -0.23% | 34,392 |
| Apr 27, 2026 | 25.91 | 25.99 | 25.79 | 25.86 | 25.86 | 0.21% | 22,062 |
| Apr 24, 2026 | 25.80 | 25.87 | 25.74 | 25.81 | 25.81 | 0.32% | 56,765 |
| Apr 23, 2026 | 25.52 | 25.84 | 25.52 | 25.73 | 25.73 | 0.38% | 370,830 |
| Apr 22, 2026 | 25.78 | 25.78 | 25.59 | 25.63 | 25.63 | 0.71% | 39,320 |
| Apr 21, 2026 | 25.65 | 25.65 | 25.42 | 25.45 | 25.45 | -0.47% | 145,715 |
| Apr 20, 2026 | 25.58 | 25.79 | 25.57 | 25.57 | 25.57 | -0.12% | 40,829 |
| Apr 17, 2026 | 25.75 | 25.75 | 25.43 | 25.60 | 25.60 | -1.31% | 119,543 |
| Apr 16, 2026 | 25.70 | 25.97 | 25.70 | 25.94 | 25.94 | 0.31% | 41,751 |
| Apr 15, 2026 | 25.95 | 25.95 | 25.77 | 25.86 | 25.86 | -0.54% | 58,792 |
| Apr 14, 2026 | 26.31 | 26.31 | 25.91 | 26.00 | 26.00 | -1.07% | 317,647 |
| Apr 13, 2026 | 26.30 | 26.45 | 26.19 | 26.28 | 26.28 | -0.19% | 18,995 |
| Apr 10, 2026 | 26.61 | 26.61 | 26.30 | 26.33 | 26.33 | -0.50% | 58,509 |
| Apr 9, 2026 | 26.54 | 26.71 | 26.44 | 26.46 | 26.46 | 0.04% | 25,546 |
| Apr 8, 2026 | 26.26 | 26.52 | 26.06 | 26.45 | 26.45 | -0.53% | 70,960 |
| Apr 7, 2026 | 26.63 | 26.77 | 26.59 | 26.59 | 26.59 | -0.23% | 46,556 |
| Apr 6, 2026 | 26.55 | 26.69 | 26.55 | 26.65 | 26.65 | -0.34% | 37,176 |
| Apr 2, 2026 | 26.84 | 26.84 | 26.67 | 26.74 | 26.74 | 0.49% | 57,103 |
| Apr 1, 2026 | 26.54 | 26.62 | 26.49 | 26.61 | 26.61 | -0.04% | 74,647 |
| Mar 31, 2026 | 26.77 | 26.77 | 26.44 | 26.62 | 26.62 | -0.30% | 64,036 |
| Mar 30, 2026 | 27.05 | 27.05 | 26.62 | 26.70 | 26.70 | -0.56% | 722,794 |
| Mar 27, 2026 | 26.54 | 26.87 | 26.54 | 26.85 | 26.85 | 1.13% | 384,559 |
| Mar 26, 2026 | 26.51 | 26.71 | 26.51 | 26.55 | 26.55 | -0.30% | 53,949 |
| Mar 25, 2026 | 26.56 | 26.66 | 26.51 | 26.63 | 26.63 | 0.72% | 26,063 |
| Mar 24, 2026 | 26.12 | 26.56 | 26.12 | 26.44 | 26.44 | 0.99% | 31,107 |
| Mar 23, 2026 | 26.21 | 26.34 | 26.14 | 26.18 | 26.18 | -0.65% | 61,024 |
| Mar 20, 2026 | 26.69 | 26.69 | 26.33 | 26.35 | 26.35 | -0.79% | 50,328 |
| Mar 19, 2026 | 26.70 | 26.72 | 26.44 | 26.56 | 26.56 | -0.97% | 93,100 |
| Mar 18, 2026 | 26.74 | 26.86 | 26.71 | 26.82 | 26.82 | - | 32,497 |
| Mar 17, 2026 | 26.98 | 26.98 | 26.76 | 26.82 | 26.82 | - | 48,922 |
| Mar 16, 2026 | 26.91 | 26.91 | 26.75 | 26.82 | 26.82 | -0.11% | 45,126 |
| Mar 13, 2026 | 26.99 | 27.03 | 26.81 | 26.85 | 26.85 | -0.74% | 75,558 |
| Mar 12, 2026 | 26.91 | 27.09 | 26.86 | 27.05 | 27.05 | 0.22% | 32,155 |
| Mar 11, 2026 | 27.02 | 27.03 | 26.80 | 26.99 | 26.99 | 0.11% | 50,918 |
| Mar 10, 2026 | 27.13 | 27.13 | 26.91 | 26.96 | 26.96 | -0.12% | 43,248 |
| Mar 9, 2026 | 26.68 | 27.05 | 26.68 | 26.99 | 26.99 | 0.34% | 69,417 |
| Mar 6, 2026 | 26.52 | 26.91 | 26.52 | 26.90 | 26.90 | 0.98% | 57,032 |